Allstate Corp (NY: ALL )

91.69 USD +0.93 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 93.94 94.65 93.67 93.86 2,507,470 -0.21(-0.22%)
Oct 30, 2017 93.27 94.43 93.27 94.07 1,731,606 +0.34(+0.36%)
Oct 27, 2017 93.72 93.96 92.93 93.73 1,215,084 -0.23(-0.24%)
Oct 26, 2017 93.55 94.23 93.32 93.96 1,254,343 +0.68(+0.73%)
Oct 25, 2017 93.73 93.85 92.77 93.28 1,392,605 -0.36(-0.38%)
Oct 24, 2017 93.30 93.93 92.99 93.64 1,460,028 +0.67(+0.72%)
Oct 23, 2017 92.96 93.10 92.55 92.97 1,518,450 +0.00(+0.00%)
Oct 20, 2017 93.45 93.59 92.52 92.97 2,142,005 +0.24(+0.26%)
Oct 19, 2017 91.07 92.74 90.73 92.73 3,192,085 +1.48(+1.62%)
Oct 18, 2017 91.48 91.55 90.62 91.25 1,955,289 -0.16(-0.18%)
Oct 17, 2017 92.46 92.68 91.12 91.41 3,196,813 -1.05(-1.14%)
Oct 16, 2017 92.34 92.85 92.11 92.46 1,831,378 +0.12(+0.13%)
Oct 13, 2017 92.71 93.06 92.27 92.34 1,655,545 -0.20(-0.22%)
Oct 12, 2017 93.27 93.52 92.43 92.54 1,294,566 -0.55(-0.59%)
Oct 11, 2017 93.12 93.40 92.80 93.09 1,289,821 -0.24(-0.26%)
Oct 10, 2017 93.20 93.67 92.87 93.33 1,716,122 +0.13(+0.14%)
Oct 09, 2017 93.26 93.51 92.86 93.20 620,319 -0.09(-0.10%)
Oct 06, 2017 93.32 93.81 93.12 93.29 930,648 +0.10(+0.11%)
Oct 05, 2017 92.73 93.69 92.66 93.19 1,782,029 +0.33(+0.36%)
Oct 04, 2017 92.12 92.93 92.11 92.86 1,361,149 +0.76(+0.83%)
Oct 03, 2017 92.21 92.34 91.52 92.10 1,554,385 -0.28(-0.30%)
Oct 02, 2017 91.65 92.63 91.41 92.38 1,416,253 +0.47(+0.51%)
Sep 29, 2017 91.30 91.97 90.91 91.91 1,407,730 +0.62(+0.68%)
Sep 28, 2017 90.84 91.41 90.52 91.29 1,123,044 +0.40(+0.44%)
Sep 27, 2017 91.69 91.72 90.70 90.89 1,414,448 +0.16(+0.18%)
Sep 26, 2017 90.90 91.55 90.47 90.73 1,652,646 -0.31(-0.34%)
Sep 25, 2017 90.28 91.21 90.05 91.04 1,311,717 +0.51(+0.56%)
Sep 22, 2017 90.44 90.86 90.12 90.53 1,155,245 -0.14(-0.15%)
Sep 21, 2017 91.40 92.32 90.54 90.67 1,450,294 -0.71(-0.78%)
Sep 20, 2017 90.88 91.41 90.42 91.38 1,704,756 +0.24(+0.26%)
Sep 19, 2017 90.55 91.91 90.45 91.14 2,478,178 +0.66(+0.73%)
Sep 18, 2017 91.06 91.24 90.33 90.48 1,913,990 -0.40(-0.44%)
Sep 15, 2017 90.47 91.40 90.45 90.88 2,915,044 +0.38(+0.42%)
Sep 14, 2017 90.79 90.87 90.15 90.50 1,976,046 -0.44(-0.48%)
Sep 13, 2017 91.31 91.47 90.43 90.94 2,006,635 -0.93(-1.01%)
Sep 12, 2017 91.16 91.99 90.64 91.87 2,421,513 +0.64(+0.70%)
Sep 11, 2017 91.44 93.54 90.72 91.23 3,580,975 +1.62(+1.81%)
Sep 08, 2017 86.15 90.41 86.15 89.61 4,305,343 +3.16(+3.66%)
Sep 07, 2017 87.06 87.25 85.59 86.45 3,146,810 -1.05(-1.20%)
Sep 06, 2017 86.73 88.32 86.63 87.50 4,770,547 +1.01(+1.17%)
Sep 05, 2017 89.00 89.03 86.34 86.49 4,636,871 -3.29(-3.66%)
Sep 01, 2017 90.57 91.12 89.65 89.78 2,514,644 -0.72(-0.80%)
Aug 31, 2017 90.27 90.62 90.04 90.50 2,850,286 +0.43(+0.48%)
Aug 30, 2017 90.83 91.14 90.00 90.07 2,437,331 -0.75(-0.83%)
Aug 29, 2017 90.00 91.10 89.84 90.82 1,826,476 +0.17(+0.19%)
Aug 28, 2017 90.37 90.98 89.81 90.65 3,103,970 -1.37(-1.49%)
Aug 25, 2017 91.81 92.28 91.46 92.02 2,583,119 +0.48(+0.52%)
Aug 24, 2017 93.29 93.49 91.40 91.54 3,161,378 -1.64(-1.76%)
Aug 23, 2017 93.38 93.85 93.16 93.18 1,661,698 -0.59(-0.63%)
Aug 22, 2017 93.11 93.82 92.93 93.77 1,653,433 +1.05(+1.13%)
Aug 21, 2017 92.96 92.96 92.28 92.72 2,166,878 -0.20(-0.22%)
Aug 18, 2017 93.11 93.33 92.55 92.92 2,595,339 -0.41(-0.44%)
Aug 17, 2017 94.39 94.50 93.17 93.33 1,989,740 -1.05(-1.11%)
Aug 16, 2017 94.66 95.25 94.30 94.38 2,062,253 +0.00(+0.00%)
Aug 15, 2017 94.79 94.81 94.11 94.38 1,458,540 -0.04(-0.04%)
Aug 14, 2017 94.78 94.83 94.36 94.42 1,166,563 +0.47(+0.50%)
Aug 11, 2017 94.09 94.45 93.91 93.95 1,111,370 -0.21(-0.22%)
Aug 10, 2017 94.21 94.69 94.14 94.16 1,459,073 -0.54(-0.57%)
Aug 09, 2017 94.11 94.70 93.96 94.70 1,548,661 +0.49(+0.52%)
Aug 08, 2017 93.98 94.33 93.84 94.21 1,609,140 -0.03(-0.03%)
Aug 07, 2017 94.22 94.59 94.09 94.24 1,667,206 +0.02(+0.02%)
Aug 04, 2017 94.09 94.49 93.97 94.22 1,486,353 +0.29(+0.31%)
Aug 03, 2017 93.90 94.00 93.09 93.93 2,053,841 -0.23(-0.24%)
Aug 02, 2017 93.14 94.31 92.54 94.16 3,392,962 +3.16(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.